GSB - GlobalSCAPE, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20183.78003.75003.71963.71963.71961,253
Apr 19, 20183.78003.80003.77003.77003.77005,300
Apr 18, 20183.59003.80003.58003.76003.760034,800
Apr 17, 20183.61003.63003.57003.61003.61008,400
Apr 16, 20183.63003.67003.51003.58003.580021,200
Apr 13, 20183.67003.67003.57003.66003.66002,700
Apr 12, 20183.66003.67003.62003.64003.640014,900
Apr 11, 20183.54003.66003.54003.62003.620021,200
Apr 10, 20183.54003.60003.54003.60003.600017,200
Apr 09, 20183.52003.59003.50003.55003.550019,400
Apr 06, 20183.55003.56003.47003.54003.540028,600
Apr 05, 20183.59003.63003.55003.59003.590011,100
Apr 04, 20183.56003.59003.52003.59003.590010,100
Apr 03, 20183.67003.70003.60003.61003.610014,300
Apr 02, 20183.70003.71003.51003.69003.690041,700
Mar 29, 20183.47003.78003.47003.68003.680044,200
Mar 28, 20183.55003.56003.46003.48003.480016,500
Mar 27, 20183.65003.68003.48003.52003.520032,100
Mar 26, 20183.49003.57003.42003.48003.480072,500
Mar 23, 20183.46003.59003.46003.51003.510028,800
Mar 22, 20183.47003.57003.47003.49003.490027,500
Mar 21, 20183.49003.59003.49003.54003.540031,200
Mar 20, 20183.50003.58003.48003.52003.520026,500
Mar 19, 20183.62003.62003.49003.54003.540027,100
Mar 16, 20183.65003.70003.46003.46003.4600181,600
Mar 15, 20183.57003.63003.55003.60003.600022,200
Mar 14, 20183.59003.63003.52003.59003.590015,100
Mar 13, 20183.57003.64003.51003.56003.560011,600
Mar 12, 20183.55003.57003.51003.57003.570012,100
Mar 09, 20183.51003.58003.51003.52003.520036,300
Mar 08, 20183.50003.58003.50003.55003.550019,000
Mar 08, 20180.015 Dividend
Mar 07, 20183.45003.59003.45003.53003.515027,700
Mar 06, 20183.50003.54003.48003.48003.465242,000
Mar 05, 20183.48003.52003.44003.48003.465239,600
Mar 02, 20183.49003.50003.45003.48003.465227,300
Mar 01, 20183.52003.52003.43003.48003.465230,400
Feb 28, 20183.55003.57003.30003.48003.4652107,700
Feb 27, 20183.60003.60003.56003.57003.554817,800
Feb 26, 20183.59003.60003.56003.57003.554852,900
Feb 23, 20183.60003.60003.56003.59003.574734,600
Feb 22, 20183.60003.60003.56003.59003.574749,900
Feb 21, 20183.60003.60003.55003.55003.534945,900
Feb 20, 20183.55003.60003.55003.59003.574748,400
Feb 16, 20183.55003.60003.55003.55003.534924,300
Feb 15, 20183.55003.59003.52003.55003.534915,900
Feb 14, 20183.51003.52003.44003.51003.495149,200
Feb 13, 20183.38003.40003.30003.40003.3856128,600
Feb 12, 20183.31003.45003.31003.36003.3457108,100
Feb 09, 20183.39003.44003.27003.33003.3158241,400
Feb 08, 20183.43003.50003.34003.39003.375659,400
Feb 07, 20183.44003.51003.43003.45003.435387,800
Feb 06, 20183.50003.50003.43003.46003.445392,200
Feb 05, 20183.55003.60003.50003.50003.485159,800
Feb 02, 20183.55003.60003.55003.58003.564860,200
Feb 01, 20183.60003.60003.55003.55003.534979,100
Jan 31, 20183.59003.60003.55003.55003.534926,700
Jan 30, 20183.55003.71003.55003.56003.544956,100
Jan 29, 20183.55003.60003.55003.59003.574778,500
Jan 26, 20183.55003.68003.53003.57003.554855,900
Jan 25, 20183.51003.61003.49003.57003.5548153,800
Jan 24, 20183.53003.57003.50003.52003.505039,400
Jan 23, 20183.52003.60003.51003.53003.515035,000
Jan 22, 20183.58003.64003.51003.52003.505071,800
Jan 19, 20183.57003.69003.57003.58003.564812,100
Jan 18, 20183.60003.60003.57003.60003.584734,400
Jan 17, 20183.75003.75003.55003.65003.6345162,100
Jan 16, 20183.80003.80003.71003.73003.714267,700
Jan 12, 20183.78003.99003.74003.81003.7938167,100
Jan 11, 20183.64003.74003.59003.72003.704275,900
Jan 10, 20183.53003.60003.50003.60003.584752,600
Jan 09, 20183.56003.57003.48003.56003.544952,900
Jan 08, 20183.62003.64003.53003.57003.554873,100
Jan 05, 20183.62003.62003.59003.62003.6046112,400
Jan 04, 20183.62003.62003.50003.62003.6046189,400
Jan 03, 20183.50003.64003.50003.58003.5648728,300
Jan 02, 20183.55003.65003.50003.50003.4851100,100
Dec 29, 20173.55003.60003.52003.55003.5349131,600
Dec 28, 20173.56003.56003.40003.50003.485157,200
Dec 27, 20173.46003.52003.46003.48003.4652146,400
Dec 26, 20173.44003.53003.42003.42003.405580,200
Dec 22, 20173.52003.52003.36003.51003.495170,800
Dec 21, 20173.43003.54003.43003.49003.475237,300
Dec 20, 20173.40003.50003.34003.45003.435355,200
Dec 19, 20173.50003.51003.40003.40003.385696,600
Dec 18, 20173.48003.54003.48003.50003.485126,500
Dec 15, 20173.52003.53003.48003.48003.465241,700
Dec 14, 20173.51003.60003.51003.52003.505036,800
Dec 13, 20173.54003.64003.53003.60003.5847187,100
Dec 12, 20173.60003.60003.50003.56003.544980,700
Dec 11, 20173.62003.63003.60003.60003.584724,500
Dec 08, 20173.62003.62003.60003.61003.594713,400
Dec 07, 20173.62003.62003.60003.61003.594719,000
Dec 06, 20173.64003.66003.61003.61003.594723,800
Dec 05, 20173.60003.68003.60003.68003.6644110,800
Dec 04, 20173.74003.74003.60003.61003.5947147,500
Dec 01, 20173.59003.79003.53003.75003.734162,600
Nov 30, 20173.67003.68003.63003.65003.634527,900
Nov 29, 20173.65003.68003.63003.64003.624520,400
Nov 29, 20170.015 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...